Stockscreener 앱 받기
4.26
1.91%
0.08
시간 외 거래:
4.28
0.02
+0.47%
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $4.28 | $4.19 | $0.09 | 213,643.0 | +1.91% |
| 2024-11-04 | $4.24 | $4.15 | $0.09 | 214,774.0 | +0.48% |
| 2024-11-01 | $4.36 | $4.16 | $0.205 | 426,372.0 | -3.26% |
| 2024-10-31 | $4.39 | $4.29 | $0.10 | 327,201.0 | -1.60% |
| 2024-10-30 | $4.43 | $4.34 | $0.085 | 256,705.0 | +0.69% |
| 2024-10-29 | $4.42 | $4.34 | $0.0799 | 225,713.0 | -1.36% |
| 2024-10-28 | $4.45 | $4.39 | $0.06 | 211,218.0 | -0.23% |
| 2024-10-25 | $4.48 | $4.39 | $0.09 | 372,793.0 | -1.56% |
| 2024-10-24 | $4.48 | $4.40 | $0.08 | 381,631.0 | +1.13% |
| 2024-10-23 | $4.45 | $4.40 | $0.0475 | 242,613.0 | -0.23% |
| 2024-10-22 | $4.46 | $4.41 | $0.05 | 244,585.0 | -0.45% |
| 2024-10-21 | $4.52 | $4.43 | $0.09 | 309,458.0 | -0.67% |
| 2024-10-18 | $4.50 | $4.40 | $0.0999 | 264,581.0 | +2.28% |
| 2024-10-17 | $4.44 | $4.39 | $0.046 | 240,997.0 | -0.90% |
| 2024-10-16 | $4.44 | $4.36 | $0.0751 | 427,513.0 | +1.61% |
| 2024-10-15 | $4.39 | $4.34 | $0.0478 | 399,996.0 | +0.93% |
| 2024-10-14 | $4.34 | $4.31 | $0.03 | 223,379.0 | +0.23% |
| 2024-10-11 | $4.35 | $4.29 | $0.0586 | 238,612.0 | -0.92% |
| 2024-10-10 | $4.35 | $4.29 | $0.055 | 190,378.0 | +0.46% |
| 2024-10-09 | $4.35 | $4.29 | $0.06 | 294,457.0 | +0.23% |
| 2024-10-08 | $4.35 | $4.31 | $0.04 | 267,921.0 | -0.46% |
Abrdn Global Premier Properties Fund 주식 (AWP) 연도별 가격 이력
이 심층 분석에서는 Abrdn Global Premier Properties Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Premier Properties Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.36 | $4.15 | $0.21 | 1,068,432.0 | -0.93% |
| 2024-10 | $4.64 | $4.29 | $0.35 | 6,697,469.0 | -6.93% |
| 2024-09 | $4.68 | $4.31 | $0.3686 | 5,256,848.0 | +5.96% |
| 2024-08 | $4.39 | $4.00 | $0.39 | 7,472,774.0 | +2.11% |
| 2024-07 | $4.32 | $3.74 | $0.58 | 13,208,569.0 | +11.78% |
| 2024-06 | $3.86 | $3.68 | $0.1799 | 4,670,394.0 | +1.87% |
| 2024-05 | $3.95 | $3.59 | $0.36 | 5,509,545.0 | +1.63% |
| 2024-04 | $3.90 | $3.51 | $0.39 | 6,087,326.0 | -6.82% |
| 2024-03 | $3.96 | $3.68 | $0.28 | 5,632,170.0 | +6.45% |
| 2024-02 | $3.78 | $3.61 | $0.17 | 5,192,392.0 | +0.27% |
| 2024-01 | $3.90 | $3.66 | $0.24 | 8,771,010.0 | -4.38% |
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.00 | $3.63 | $0.37 | 9,283,858.0 | +6.59% |
| 2023-11 | $3.75 | $3.28 | $0.47 | 6,452,683.0 | +10.64% |
| 2023-10 | $3.69 | $3.06 | $0.628 | 7,100,902.0 | -9.62% |
| 2023-09 | $4.03 | $3.59 | $0.44 | 6,939,599.0 | -8.08% |
| 2023-08 | $4.07 | $3.83 | $0.24 | 5,763,597.0 | -2.22% |
| 2023-07 | $4.14 | $3.90 | $0.24 | 6,407,910.0 | +3.32% |
| 2023-06 | $3.94 | $3.70 | $0.24 | 7,332,365.0 | +5.66% |
| 2023-05 | $4.04 | $3.59 | $0.45 | 5,314,995.0 | -7.48% |
| 2023-04 | $4.20 | $3.84 | $0.36 | 5,005,400.0 | -2.67% |
| 2023-03 | $4.32 | $3.76 | $0.56 | 7,336,015.0 | -2.14% |
| 2023-02 | $4.63 | $4.13 | $0.50 | 5,532,437.0 | -5.61% |
| 2023-01 | $4.46 | $3.94 | $0.52 | 7,491,050.0 | +14.36% |
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.45 | $3.85 | $0.60 | 7,979,162.0 | -10.14% |
| 2022-11 | $4.39 | $3.79 | $0.5952 | 7,896,668.0 | +9.32% |
| 2022-10 | $4.03 | $3.51 | $0.5199 | 10,424,557.0 | +3.93% |
| 2022-09 | $5.02 | $3.71 | $1.31 | 8,288,384.0 | -22.36% |
| 2022-08 | $5.46 | $4.88 | $0.58 | 5,291,509.0 | -8.38% |
| 2022-07 | $5.38 | $4.79 | $0.5908 | 4,270,577.0 | +9.37% |
| 2022-06 | $5.51 | $4.69 | $0.8213 | 6,153,799.0 | -10.73% |
| 2022-05 | $5.78 | $4.98 | $0.7976 | 11,790,836.0 | -4.35% |
| 2022-04 | $6.50 | $5.75 | $0.75 | 8,887,697.0 | -10.71% |
| 2022-03 | $6.63 | $5.92 | $0.705 | 11,280,108.0 | +4.55% |
| 2022-02 | $6.35 | $5.70 | $0.6545 | 9,595,534.0 | -1.75% |
| 2022-01 | $6.87 | $5.63 | $1.24 | 9,789,828.0 | -8.33% |
1.30%
자본화:
|
볼륨(24시간):